Amal Holdings A.D. Ltd. (TLV:AMAL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,681.00
+41.00 (2.50%)
At close: Apr 28, 2026
Amal Holdings A.D. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,642.00 | 1,697.00 | 1,579.00 | 1,681.00 | 1,681.00 | 2.50% | 210,389 |
| Apr 27, 2026 | 1,690.00 | 1,726.00 | 1,624.00 | 1,640.00 | 1,640.00 | -4.43% | 61,349 |
| Apr 24, 2026 | 1,720.00 | 1,720.00 | 1,700.00 | 1,716.00 | 1,716.00 | -0.23% | 6,989 |
| Apr 23, 2026 | 1,697.00 | 1,738.00 | 1,698.00 | 1,720.00 | 1,720.00 | 1.36% | 13,102 |
| Apr 20, 2026 | 1,703.00 | 1,710.00 | 1,689.00 | 1,697.00 | 1,697.00 | -0.35% | 9,117 |
| Apr 17, 2026 | 1,741.00 | 1,748.00 | 1,681.00 | 1,703.00 | 1,703.00 | -2.18% | 35,528 |
| Apr 16, 2026 | 1,792.00 | 1,792.00 | 1,700.00 | 1,741.00 | 1,741.00 | -2.30% | 65,872 |
| Apr 15, 2026 | 1,708.00 | 1,812.00 | 1,701.00 | 1,782.00 | 1,782.00 | 4.33% | 18,631 |
| Apr 14, 2026 | 1,734.00 | 1,761.00 | 1,701.00 | 1,708.00 | 1,708.00 | -0.76% | 44,958 |
| Apr 13, 2026 | 1,758.00 | 1,781.00 | 1,708.00 | 1,721.00 | 1,721.00 | -2.10% | 28,023 |
| Apr 10, 2026 | 1,716.00 | 1,798.00 | 1,700.00 | 1,758.00 | 1,740.14 | 2.21% | 23,783 |
| Apr 9, 2026 | 1,720.00 | 1,740.00 | 1,712.00 | 1,720.00 | 1,702.53 | - | 123,196 |
| Apr 6, 2026 | 1,798.00 | 1,798.00 | 1,719.00 | 1,720.00 | 1,702.53 | -1.66% | 130,197 |
| Apr 3, 2026 | 1,750.00 | 1,798.00 | 1,741.00 | 1,749.00 | 1,731.23 | -0.06% | 7,574 |
| Mar 31, 2026 | 1,755.00 | 1,789.00 | 1,626.00 | 1,750.00 | 1,732.22 | -0.28% | 280,099 |
| Mar 30, 2026 | 1,791.00 | 1,791.00 | 1,750.00 | 1,755.00 | 1,737.17 | -2.01% | 54,216 |
| Mar 27, 2026 | 1,820.00 | 1,838.00 | 1,789.00 | 1,791.00 | 1,772.81 | -1.59% | 117,960 |
| Mar 26, 2026 | 1,767.00 | 1,865.00 | 1,766.00 | 1,820.00 | 1,801.51 | 3.00% | 13,721 |
| Mar 25, 2026 | 1,789.00 | 1,791.00 | 1,709.00 | 1,767.00 | 1,749.05 | -1.23% | 199,135 |
| Mar 24, 2026 | 1,720.00 | 1,801.00 | 1,720.00 | 1,789.00 | 1,770.83 | -1.11% | 187,143 |
| Mar 23, 2026 | 1,824.00 | 1,889.00 | 1,764.00 | 1,809.00 | 1,790.62 | -0.82% | 64,866 |
| Mar 20, 2026 | 1,871.00 | 1,871.00 | 1,811.00 | 1,824.00 | 1,805.47 | 2.36% | 8,162 |
| Mar 19, 2026 | 1,813.00 | 1,813.00 | 1,775.00 | 1,782.00 | 1,763.90 | 0.06% | 75,232 |
| Mar 18, 2026 | 1,780.00 | 1,847.00 | 1,766.00 | 1,781.00 | 1,762.91 | 0.06% | 1,395,325 |
| Mar 17, 2026 | 1,737.00 | 1,830.00 | 1,607.00 | 1,780.00 | 1,761.92 | 2.48% | 121,746 |
| Mar 16, 2026 | 1,740.00 | 1,749.00 | 1,705.00 | 1,737.00 | 1,719.36 | -0.17% | 53,281 |
| Mar 13, 2026 | 1,791.00 | 1,791.00 | 1,711.00 | 1,740.00 | 1,722.33 | -2.85% | 36,289 |
| Mar 12, 2026 | 1,795.00 | 1,817.00 | 1,743.00 | 1,791.00 | 1,772.81 | -1.05% | 273,753 |
| Mar 11, 2026 | 1,816.00 | 1,825.00 | 1,795.00 | 1,810.00 | 1,791.61 | -0.33% | 384,155 |
| Mar 10, 2026 | 1,842.00 | 1,855.00 | 1,802.00 | 1,816.00 | 1,797.55 | -1.41% | 15,100 |
| Mar 9, 2026 | 1,800.00 | 1,853.00 | 1,800.00 | 1,842.00 | 1,823.29 | -0.59% | 3,828 |
| Mar 6, 2026 | 1,850.00 | 1,871.00 | 1,848.00 | 1,853.00 | 1,834.18 | -0.27% | 9,951 |
| Mar 5, 2026 | 1,900.00 | 1,900.00 | 1,832.00 | 1,858.00 | 1,839.13 | -1.28% | 36,867 |
| Mar 4, 2026 | 1,888.00 | 1,900.00 | 1,874.00 | 1,882.00 | 1,862.88 | -0.32% | 62,263 |
| Mar 2, 2026 | 1,880.00 | 1,949.00 | 1,877.00 | 1,888.00 | 1,868.82 | 0.43% | 119,035 |
| Feb 27, 2026 | 1,899.00 | 1,899.00 | 1,827.00 | 1,880.00 | 1,860.90 | -0.37% | 9,773 |
| Feb 26, 2026 | 1,899.00 | 1,900.00 | 1,845.00 | 1,887.00 | 1,867.83 | -0.63% | 44,986 |
| Feb 25, 2026 | 1,890.00 | 1,900.00 | 1,851.00 | 1,899.00 | 1,879.71 | 0.48% | 16,939 |
| Feb 24, 2026 | 1,906.00 | 1,901.00 | 1,880.00 | 1,890.00 | 1,870.80 | -0.84% | 21,589 |
| Feb 23, 2026 | 1,912.00 | 1,920.00 | 1,850.00 | 1,906.00 | 1,886.64 | -0.31% | 80,757 |
| Feb 20, 2026 | 1,920.00 | 1,924.00 | 1,890.00 | 1,912.00 | 1,892.58 | 0.10% | 8,363 |
| Feb 19, 2026 | 1,929.00 | 1,930.00 | 1,885.00 | 1,910.00 | 1,890.60 | -0.98% | 11,280 |
| Feb 18, 2026 | 1,928.00 | 1,944.00 | 1,901.00 | 1,929.00 | 1,909.41 | 0.05% | 29,674 |
| Feb 17, 2026 | 1,920.00 | 1,948.00 | 1,911.00 | 1,928.00 | 1,908.42 | 0.42% | 84,063 |
| Feb 16, 2026 | 1,881.00 | 1,945.00 | 1,881.00 | 1,920.00 | 1,900.50 | 0.10% | 9,086 |
| Feb 13, 2026 | 1,908.00 | 1,930.00 | 1,897.00 | 1,918.00 | 1,898.52 | 0.52% | 8,388 |
| Feb 12, 2026 | 1,938.00 | 1,949.00 | 1,901.00 | 1,908.00 | 1,888.62 | -1.55% | 189,936 |
| Feb 11, 2026 | 1,946.00 | 1,946.00 | 1,921.00 | 1,938.00 | 1,918.31 | -0.41% | 34,960 |
| Feb 10, 2026 | 1,929.00 | 1,954.00 | 1,928.00 | 1,946.00 | 1,926.23 | 0.88% | 61,286 |
| Feb 9, 2026 | 1,932.00 | 1,932.00 | 1,919.00 | 1,929.00 | 1,909.41 | -0.16% | 5,606 |
| Feb 6, 2026 | 1,816.00 | 1,944.00 | 1,816.00 | 1,932.00 | 1,912.38 | 0.05% | 160,702 |
| Feb 5, 2026 | 1,950.00 | 1,943.00 | 1,907.00 | 1,931.00 | 1,911.39 | -0.97% | 3,808 |
| Feb 4, 2026 | 1,950.00 | 1,960.00 | 1,904.00 | 1,950.00 | 1,930.19 | - | 35,415 |
| Feb 3, 2026 | 1,949.00 | 1,969.00 | 1,939.00 | 1,950.00 | 1,930.19 | 0.05% | 828,902 |
| Feb 2, 2026 | 1,985.00 | 1,985.00 | 1,930.00 | 1,949.00 | 1,929.20 | -1.02% | 2,893 |
| Jan 30, 2026 | 1,950.00 | 1,969.00 | 1,950.00 | 1,969.00 | 1,949.00 | 0.97% | 8,896 |
| Jan 29, 2026 | 1,933.00 | 1,971.00 | 1,901.00 | 1,950.00 | 1,930.19 | 0.88% | 117,843 |
| Jan 28, 2026 | 1,933.00 | 1,948.00 | 1,922.00 | 1,933.00 | 1,913.37 | - | 131,297 |
| Jan 27, 2026 | 1,950.00 | 1,949.00 | 1,930.00 | 1,933.00 | 1,913.37 | -0.87% | 111,964 |
| Jan 26, 2026 | 1,962.00 | 1,962.00 | 1,949.00 | 1,950.00 | 1,930.19 | -0.61% | 45,733 |
| Jan 23, 2026 | 1,959.00 | 1,970.00 | 1,951.00 | 1,962.00 | 1,942.07 | 0.15% | 6,231 |
| Jan 22, 2026 | 1,954.00 | 1,990.00 | 1,934.00 | 1,959.00 | 1,939.10 | 0.26% | 10,503 |
| Jan 21, 2026 | 1,983.00 | 1,969.00 | 1,911.00 | 1,954.00 | 1,934.15 | -1.46% | 204,579 |
| Jan 20, 2026 | 2,015.00 | 2,015.00 | 1,973.00 | 1,983.00 | 1,962.86 | -1.59% | 72,551 |
| Jan 19, 2026 | 2,028.00 | 2,026.00 | 2,005.00 | 2,015.00 | 1,994.53 | -0.64% | 5,987 |
| Jan 16, 2026 | 2,028.00 | 2,036.00 | 2,025.00 | 2,028.00 | 2,007.40 | - | 155,642 |
| Jan 15, 2026 | 2,047.00 | 2,047.00 | 2,000.00 | 2,028.00 | 2,007.40 | 0.90% | 454,940 |
| Jan 14, 2026 | 2,060.00 | 2,092.00 | 2,000.00 | 2,010.00 | 1,989.58 | -0.50% | 164,468 |
| Jan 13, 2026 | 2,025.00 | 2,062.00 | 2,020.00 | 2,020.00 | 1,999.48 | -0.25% | 83,325 |
| Jan 12, 2026 | 2,095.00 | 2,095.00 | 2,021.00 | 2,025.00 | 2,004.43 | -0.74% | 93,266 |
| Jan 9, 2026 | 2,080.00 | 2,080.00 | 2,028.00 | 2,040.00 | 2,019.28 | 0.49% | 56,894 |
| Jan 8, 2026 | 2,060.00 | 2,060.00 | 2,030.00 | 2,030.00 | 2,009.38 | -1.46% | 62,478 |
| Jan 7, 2026 | 2,058.00 | 2,061.00 | 2,040.00 | 2,060.00 | 2,039.08 | 0.10% | 237,866 |
| Jan 6, 2026 | 2,020.00 | 2,097.00 | 2,015.00 | 2,058.00 | 2,037.10 | 2.90% | 187,365 |
| Jan 5, 2026 | 2,000.00 | 2,050.00 | 1,975.00 | 2,000.00 | 1,979.68 | - | 214,480 |
| Jan 1, 2026 | 1,993.00 | 2,040.00 | 1,993.00 | 2,000.00 | 1,979.68 | 0.35% | 491,142 |
| Dec 31, 2025 | 2,010.00 | 2,010.00 | 1,968.00 | 1,993.00 | 1,972.76 | -0.85% | 56,422 |
| Dec 30, 2025 | 2,011.00 | 2,016.00 | 2,002.00 | 2,010.00 | 1,989.58 | -0.05% | 11,886 |
| Dec 29, 2025 | 1,990.00 | 2,016.00 | 1,996.00 | 2,011.00 | 1,990.57 | 1.06% | 68,897 |
| Dec 28, 2025 | 1,979.00 | 2,000.00 | 1,966.00 | 1,990.00 | 1,969.79 | 0.56% | 444,633 |
| Dec 25, 2025 | 1,999.00 | 2,020.00 | 1,960.00 | 1,979.00 | 1,958.90 | -1.00% | 16,880 |
| Dec 24, 2025 | 1,997.00 | 2,000.00 | 1,990.00 | 1,999.00 | 1,978.69 | 0.10% | 14,946 |
| Dec 23, 2025 | 1,984.00 | 2,038.00 | 1,923.00 | 1,997.00 | 1,976.72 | 0.66% | 32,994 |
| Dec 22, 2025 | 1,990.00 | 1,990.00 | 1,951.00 | 1,984.00 | 1,963.85 | 1.69% | 61,430 |
| Dec 21, 2025 | 1,992.00 | 1,992.00 | 1,950.00 | 1,951.00 | 1,931.18 | -2.06% | 21,773 |
| Dec 18, 2025 | 1,983.00 | 2,000.00 | 1,930.00 | 1,992.00 | 1,971.77 | 0.45% | 66,588 |
| Dec 17, 2025 | 1,959.00 | 1,999.00 | 1,940.00 | 1,983.00 | 1,962.86 | 1.80% | 556,445 |
| Dec 16, 2025 | 1,932.00 | 1,975.00 | 1,933.00 | 1,948.00 | 1,928.21 | 0.83% | 32,080 |
| Dec 15, 2025 | 1,932.00 | 1,945.00 | 1,919.00 | 1,932.00 | 1,912.38 | - | 53,393 |
| Dec 14, 2025 | 1,937.00 | 1,944.00 | 1,900.00 | 1,932.00 | 1,912.38 | -0.26% | 212,947 |
| Dec 11, 2025 | 1,945.00 | 1,945.00 | 1,900.00 | 1,937.00 | 1,917.32 | -0.41% | 156,579 |
| Dec 10, 2025 | 1,960.00 | 1,960.00 | 1,928.00 | 1,945.00 | 1,925.24 | -0.77% | 27,361 |
| Dec 9, 2025 | 1,973.00 | 1,975.00 | 1,958.00 | 1,960.00 | 1,940.09 | -0.66% | 42,612 |
| Dec 8, 2025 | 1,998.00 | 2,000.00 | 1,960.00 | 1,973.00 | 1,952.96 | 0.87% | 51,948 |
| Dec 7, 2025 | 1,958.00 | 1,980.00 | 1,950.00 | 1,956.00 | 1,936.13 | -0.10% | 13,833 |
| Dec 4, 2025 | 1,991.00 | 2,007.00 | 1,928.00 | 1,958.00 | 1,938.11 | -1.66% | 165,214 |
| Dec 3, 2025 | 2,039.00 | 2,039.00 | 1,985.00 | 1,991.00 | 1,970.78 | -0.45% | 240,795 |
| Dec 2, 2025 | 2,073.00 | 2,073.00 | 1,950.00 | 2,000.00 | 1,979.68 | -0.25% | 40,681 |
| Dec 1, 2025 | 2,107.00 | 2,166.00 | 1,990.00 | 2,005.00 | 1,984.63 | -2.53% | 137,782 |
| Nov 30, 2025 | 2,051.00 | 2,118.00 | 2,025.00 | 2,057.00 | 2,036.11 | 1.83% | 278,121 |